Cohen & Steers Total Return Realty Fund, Inc. (NY: RFI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	3.978	3.978	3.854	3.910	346,601	+0.03(+0.84%)
Dec 28, 2007	3.969	3.999	3.812	3.877	357,423	-0.12(-3.04%)
Dec 27, 2007	4.005	4.055	3.990	3.999	207,133	-0.04(-1.03%)
Dec 26, 2007	4.604	4.055	3.975	4.040	120,434	-0.00(-0.07%)
Dec 24, 2007	3.940	4.043	3.940	4.043	66,795	+0.13(+3.33%)
Dec 21, 2007	4.046	4.046	3.824	3.913	181,778	-0.27(-6.45%)
Dec 20, 2007	4.174	4.219	4.144	4.183	177,109	+0.01(+0.21%)
Dec 19, 2007	4.209	4.209	4.132	4.174	98,843	+0.02(+0.43%)
Dec 18, 2007	4.156	4.194	4.070	4.156	117,060	+0.02(+0.57%)
Dec 17, 2007	4.191	4.191	4.120	4.132	117,060	-0.05(-1.27%)
Dec 14, 2007	4.245	4.304	4.186	4.186	84,337	-0.09(-2.15%)
Dec 13, 2007	4.343	4.354	4.227	4.277	282,700	-0.09(-2.10%)
Dec 12, 2007	4.464	4.560	4.340	4.369	144,048	-0.06(-1.40%)
Dec 11, 2007	4.595	4.606	4.426	4.432	98,843	-0.15(-3.30%)
Dec 10, 2007	4.521	4.627	4.521	4.583	106,265	+0.03(+0.72%)
Dec 07, 2007	4.523	4.580	4.521	4.550	56,674	+0.04(+0.99%)
Dec 06, 2007	4.384	4.532	4.384	4.506	133,928	+0.12(+2.77%)
Dec 05, 2007	4.387	4.411	4.334	4.384	128,868	+0.04(+0.89%)
Dec 04, 2007	4.313	4.357	4.301	4.346	120,775	-0.07(-1.48%)
Dec 03, 2007	4.346	4.443	4.280	4.411	161,351	-0.01(-0.27%)
Nov 30, 2007	4.417	4.532	4.402	4.423	87,373	+0.09(+1.98%)
Nov 29, 2007	4.372	4.393	4.331	4.337	64,096	-0.08(-1.81%)
Nov 28, 2007	4.292	4.473	4.292	4.417	88,385	+0.22(+5.15%)
Nov 27, 2007	4.150	4.200	4.123	4.200	86,027	+0.04(+1.07%)
Nov 26, 2007	4.307	4.307	4.156	4.156	82,988	-0.16(-3.71%)
Nov 23, 2007	4.239	4.319	4.239	4.316	18,554	+0.10(+2.39%)
Nov 21, 2007	4.183	4.266	4.167	4.215	117,398	-0.03(-0.77%)
Nov 20, 2007	4.328	4.414	4.218	4.248	141,687	-0.11(-2.52%)
Nov 19, 2007	4.583	4.583	4.316	4.357	329,254	-0.18(-3.98%)
Nov 16, 2007	4.669	4.669	4.488	4.538	109,301	-0.10(-2.24%)
Nov 15, 2007	4.695	4.704	4.624	4.642	76,578	-0.10(-2.19%)
Nov 14, 2007	4.817	4.838	4.742	4.746	72,530	-0.06(-1.17%)
Nov 13, 2007	4.675	4.802	4.675	4.802	62,409	+0.09(+1.89%)
Nov 12, 2007	4.467	4.746	4.467	4.713	49,253	+0.05(+1.08%)
Nov 09, 2007	4.642	4.663	4.565	4.663	53,301	+0.02(+0.37%)
Nov 08, 2007	4.675	4.681	4.627	4.646	73,542	-0.01(-0.17%)
Nov 07, 2007	4.749	4.787	4.651	4.654	69,831	-0.12(-2.42%)
Nov 06, 2007	4.684	4.770	4.657	4.770	92,434	+0.08(+1.71%)
Nov 05, 2007	4.692	4.725	4.636	4.689	98,506	-0.05(-1.00%)
Nov 02, 2007	4.799	4.799	4.669	4.737	73,205	-0.06(-1.30%)
Nov 01, 2007	4.924	4.924	4.796	4.799	73,205	-0.12(-2.53%)
Oct 31, 2007	4.861	4.950	4.861	4.924	72,193	+0.05(+1.10%)
Oct 30, 2007	4.861	4.930	4.861	4.870	95,807	-0.01(-0.18%)
Oct 29, 2007	4.965	4.965	4.876	4.879	44,867	-0.06(-1.14%)
Oct 26, 2007	4.974	4.998	4.900	4.936	48,241	+0.03(+0.54%)
Oct 25, 2007	4.936	4.956	4.864	4.909	44,867	+0.02(+0.36%)
Oct 24, 2007	4.924	4.971	4.861	4.891	61,397	-0.07(-1.49%)
Oct 23, 2007	4.995	5.010	4.953	4.965	26,313	+0.01(+0.30%)
Oct 22, 2007	4.936	4.962	4.906	4.950	40,819	-0.04(-0.77%)
Oct 19, 2007	5.072	5.072	4.989	4.989	30,024	-0.09(-1.75%)
Oct 18, 2007	4.992	5.078	4.992	5.078	48,578	+0.01(+0.23%)
Oct 17, 2007	5.087	5.087	5.004	5.066	35,084	+0.01(+0.23%)
Oct 16, 2007	5.134	5.134	5.016	5.054	46,554	-0.10(-2.03%)
Oct 15, 2007	5.291	5.327	5.152	5.159	121,783	-0.15(-2.78%)
Oct 12, 2007	5.268	5.306	5.268	5.306	22,602	+0.02(+0.39%)
Oct 11, 2007	5.291	5.330	5.285	5.285	79,614	-0.07(-1.22%)
Oct 10, 2007	5.324	5.353	5.306	5.351	53,638	+0.03(+0.50%)
Oct 09, 2007	5.300	5.333	5.291	5.324	24,289	+0.01(+0.28%)
Oct 08, 2007	5.273	5.324	5.262	5.309	47,903	+0.00(+0.06%)
Oct 05, 2007	5.276	5.336	5.276	5.306	53,976	+0.07(+1.36%)
Oct 04, 2007	5.202	5.244	5.202	5.235	64,434	+0.02(+0.34%)
Oct 03, 2007	5.190	5.229	5.173	5.217	69,156	+0.01(+0.23%)
Oct 02, 2007	5.176	5.232	5.176	5.205	90,072	+0.04(+0.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.